Skip to main content
iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
46.65
+0.13 (0.28%)
Dec 20, 2024, 4:00 PM EST - Market closed

BGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202446.6846.7746.6046.6546.650.28%21,095
Dec 19, 202446.5946.6046.4946.5246.52-0.19%29,552
Dec 18, 202446.9247.0246.6046.6146.61-1.10%16,344
Dec 17, 202447.0747.1447.0747.1346.960.06%14,112
Dec 16, 202447.1247.1647.0647.1046.930.08%15,608
Dec 13, 202447.1647.1747.0647.0646.89-0.36%8,110
Dec 12, 202447.3247.4047.2247.2347.06-0.30%19,246
Dec 11, 202447.5047.5047.3447.3747.20-0.13%14,024
Dec 10, 202447.4447.4947.3547.4347.26-0.11%15,498
Dec 9, 202447.5047.5147.4447.4847.31-0.23%29,217
Dec 6, 202447.6147.6147.5347.5947.420.11%12,920
Dec 5, 202447.4347.5747.4147.5447.370.12%48,950
Dec 4, 202447.2647.5147.2647.4847.310.34%22,551
Dec 3, 202447.4047.4647.3247.3247.15-0.36%42,652
Dec 2, 202447.7047.7047.3547.4947.32-0.23%19,394
Nov 29, 202447.6047.6347.5647.6047.270.25%9,528
Nov 27, 202447.4547.5147.3847.4847.150.34%11,437
Nov 26, 202447.3547.3747.2647.3246.99-0.11%16,643
Nov 25, 202447.3347.4247.3247.3747.040.62%15,378
Nov 22, 202447.1147.1247.0447.0846.750.04%17,300
Nov 21, 202447.1247.1547.0247.0646.73-0.04%22,608
Nov 20, 202447.0147.1147.0147.0846.75-0.08%12,019
Nov 19, 202447.1047.2547.0947.1246.790.15%45,461
Nov 18, 202446.9547.0946.9347.0546.720.13%20,276
Nov 15, 202446.9047.0546.8646.9946.660.02%19,876
Nov 14, 202447.0547.1346.9746.9846.65-0.13%19,836
Nov 13, 202447.2247.2247.0247.0446.710.11%83,843
Nov 12, 202447.2147.2146.9046.9946.66-0.55%48,644
Nov 11, 202447.2547.2847.2247.2546.92-0.21%14,141
Nov 8, 202447.3247.3847.2447.3547.020.25%22,171
Nov 7, 202447.1347.3047.1347.2346.900.55%50,102
Nov 6, 202446.9347.1046.8846.9746.64-0.53%46,241
Nov 5, 202447.1147.2747.0447.2246.890.15%14,809
Nov 4, 202447.2147.2647.1247.1546.820.32%25,899
Nov 1, 202447.1847.1847.0047.0046.67-0.53%21,526
Oct 31, 202447.3147.3547.2247.2546.76-0.23%13,592
Oct 30, 202447.4247.5147.3547.3646.87-0.04%13,882
Oct 29, 202447.2147.3847.2147.3846.890.08%18,916
Oct 28, 202447.3647.5547.3047.3446.85-24,599
Oct 25, 202447.5347.5347.3447.3446.85-0.17%16,813
Oct 24, 202447.4147.5847.3647.4246.930.21%13,097
Oct 23, 202447.3747.3847.2347.3246.83-0.25%19,394
Oct 22, 202447.4947.4947.3747.4446.940.04%18,367
Oct 21, 202447.6047.6047.4247.4246.93-0.69%15,926
Oct 18, 202447.7647.7747.7347.7547.250.15%12,690
Oct 17, 202447.7647.7647.6747.6847.18-0.46%10,329
Oct 16, 202447.9747.9747.8647.9047.400.17%23,894
Oct 15, 202447.7247.8547.7247.8247.320.13%21,446
Oct 14, 202447.5547.7647.5547.7647.260.15%16,630
Oct 11, 202447.6147.7347.6147.6947.19-11,906
Oct 10, 202447.6547.7247.5847.6947.19-0.15%29,648
Oct 9, 202447.7147.7847.6747.7647.260.23%34,851
Oct 8, 202447.6647.6947.5947.6547.15-0.06%28,635
Oct 7, 202447.7247.7247.6347.6847.18-0.25%18,242
Oct 4, 202447.8447.8447.7647.8047.30-0.40%13,032
Oct 3, 202448.1448.1447.9947.9947.49-0.39%27,524
Oct 2, 202448.1348.3048.1148.1847.68-0.29%124,502
Oct 1, 202448.2948.3248.2248.3247.82-0.04%50,554
Sep 30, 202448.3748.3948.2848.3447.67-14,935
Sep 27, 202448.3148.4248.3148.3447.670.27%26,035
Sep 26, 202448.3248.3248.2148.2147.54-0.23%7,408
Sep 25, 202448.5148.5148.2648.3247.65-0.25%93,080
Sep 24, 202448.3448.4448.3148.4447.770.27%10,812
Sep 23, 202448.3548.3948.2848.3147.64-0.14%17,001
Sep 20, 202448.3048.4248.2648.3847.71-17,362
Sep 19, 202448.4148.4548.3348.3847.71-0.02%12,123
Sep 18, 202448.5048.5448.1148.3947.72-0.02%28,368
Sep 17, 202448.4948.4948.4048.4047.73-0.25%8,158
Sep 16, 202448.4248.5248.3648.5247.850.29%14,017
Sep 13, 202448.3848.4148.3248.3847.710.23%5,942
Sep 12, 202448.2348.2848.2048.2747.600.06%7,390
Sep 11, 202448.2348.2948.2248.2447.57-0.06%12,796
Sep 10, 202448.1748.3348.1648.2747.600.15%19,180
Sep 9, 202448.0848.2148.0848.2047.530.25%19,028
Sep 6, 202448.0948.2348.0448.0847.42-12,008
Sep 5, 202448.0148.1447.9848.0847.420.15%17,338
Sep 4, 202447.8448.0147.8448.0147.350.44%13,504
Sep 3, 202447.8347.8447.6747.8047.14-0.17%43,603
Aug 30, 202447.9147.9547.8347.8847.060.04%10,349
Aug 29, 202447.9447.9747.8047.8647.04-0.27%43,510
Aug 28, 202447.9848.0147.9347.9947.17-30,312
Aug 27, 202447.8847.9947.8847.9947.170.04%11,073
Aug 26, 202448.0648.1247.9047.9747.15-0.19%44,864
Aug 23, 202447.9348.1347.9348.0647.240.42%32,809
Aug 22, 202447.9347.9347.8047.8647.04-0.22%21,468
Aug 21, 202447.9448.0547.9047.9747.140.35%12,103
Aug 20, 202447.8047.8747.8047.8046.980.02%12,155
Aug 19, 202447.7847.8647.5247.7946.970.02%61,980
Aug 16, 202447.7147.7847.5647.7846.960.27%23,504
Aug 15, 202447.6047.6647.5247.6546.83-0.33%19,320
Aug 14, 202447.6747.8247.6747.8146.990.31%11,403
Aug 13, 202447.6047.6847.5747.6646.840.27%6,079
Aug 12, 202447.4447.5647.4147.5346.720.20%18,016
Aug 9, 202447.4447.4747.4047.4446.630.34%8,901
Aug 8, 202447.2547.3347.2447.2846.47-0.04%11,886
Aug 7, 202447.3547.3647.2347.3046.49-0.06%15,177
Aug 6, 202447.5447.5447.3347.3346.52-0.44%36,188
Aug 5, 202447.6247.6747.5247.5446.72-0.29%140,742
Aug 2, 202447.3047.7647.3047.6846.860.89%14,081
Aug 1, 202447.3047.3547.2547.2646.45-0.15%10,322